664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200100,621237500,8020,8020,8020,8020,3139
|
|
20230705,200000,621237500,8020,8020,8020,8020,0
|
|
20230705,195900,621237500,8020,8020,8020,8020,0
|
|
20230705,195800,621237500,8020,8020,8020,8020,0
|
|
20230705,195700,621237500,8020,8020,8020,8020,0
|
|
20230705,195600,621237500,8020,8020,8020,8020,0
|
|
20230705,195500,621237500,8020,8020,8020,8020,0
|
|
20230705,195400,621237500,8020,8020,8020,8020,0
|
|
20230705,195300,621237500,8020,8020,8020,8020,0
|
|
20230705,195200,621237500,8020,8020,8020,8020,0
|
|
20230705,195100,621237500,8020,8020,8020,8020,0
|
|
20230705,195000,621237500,8020,8020,8020,8020,0
|
|
20230705,194900,621237500,8020,8020,8020,8020,0
|
|
20230705,194800,621237500,8020,8020,8020,8020,0
|
|
20230705,194700,621237500,8020,8020,8020,8020,0
|
|
20230705,194600,621237500,8020,8020,8020,8020,0
|
|
20230705,194500,621237500,8020,8020,8020,8020,0
|
|
20230705,194400,621237500,8020,8020,8020,8020,0
|
|
20230705,194300,621237500,8020,8020,8020,8020,0
|
|
20230705,194200,621237500,8020,8020,8020,8020,0
|
|
20230705,194100,621237500,8020,8020,8020,8020,0
|
|
20230705,194000,621237500,8020,8020,8020,8020,0
|
|
20230705,193900,621237500,8020,8020,8020,8020,0
|
|
20230705,193800,621237500,8020,8020,8020,8020,0
|
|
20230705,193700,621237500,8020,8020,8020,8020,0
|
|
20230705,193600,621237500,8020,8020,8020,8020,0
|
|
20230705,193500,621237500,8020,8020,8020,8020,0
|
|
20230705,193400,621237500,8020,8020,8020,8020,0
|
|
20230705,193300,621237500,8020,8020,8020,8020,0
|
|
20230705,193200,621237500,8020,8020,8020,8020,0
|
|
20230705,193100,621237500,8020,8020,8020,8020,3139
|
|
20230705,193000,621237500,8020,8020,8020,8020,0
|
|
20230705,192900,621237500,8020,8020,8020,8020,0
|
|
20230705,192800,621237500,8020,8020,8020,8020,0
|
|
20230705,192700,621237500,8020,8020,8020,8020,0
|
|
20230705,192600,621237500,8020,8020,8020,8020,0
|
|
20230705,192500,621237500,8020,8020,8020,8020,0
|
|
20230705,192400,621237500,8020,8020,8020,8020,0
|
|
20230705,192300,621237500,8020,8020,8020,8020,0
|
|
20230705,192200,621237500,8020,8020,8020,8020,0
|
|
20230705,192100,621237500,8020,8020,8020,8020,0
|
|
20230705,192000,621237500,8020,8020,8020,8020,0
|
|
20230705,191900,621237500,8020,8020,8020,8020,0
|
|
20230705,191800,621237500,8020,8020,8020,8020,0
|
|
20230705,191700,621237500,8020,8020,8020,8020,0
|
|
20230705,191600,621237500,8020,8020,8020,8020,0
|
|
20230705,191500,621237500,8020,8020,8020,8020,0
|
|
20230705,191400,621237500,8020,8020,8020,8020,0
|
|
20230705,191300,621237500,8020,8020,8020,8020,0
|
|
20230705,191200,621237500,8020,8020,8020,8020,0
|
|
20230705,191100,621237500,8020,8020,8020,8020,0
|
|
20230705,191000,621237500,8020,8020,8020,8020,0
|
|
20230705,190900,621237500,8020,8020,8020,8020,0
|
|
20230705,190800,621237500,8020,8020,8020,8020,0
|
|
20230705,190700,621237500,8020,8020,8020,8020,0
|
|
20230705,190600,621237500,8020,8020,8020,8020,0
|
|
20230705,190500,621237500,8020,8020,8020,8020,0
|
|
20230705,190400,621237500,8020,8020,8020,8020,0
|
|
20230705,190300,621237500,8020,8020,8020,8020,0
|
|
20230705,190200,621237500,8020,8020,8020,8020,0
|
|
20230705,190100,621237500,8020,8020,8020,8020,3139
|
|
20230705,190000,621237500,8020,8020,8020,8020,0
|
|
20230705,185900,621237500,8020,8020,8020,8020,0
|
|
20230705,185800,621237500,8020,8020,8020,8020,0
|
|
20230705,185700,621237500,8020,8020,8020,8020,0
|
|
20230705,185600,621237500,8020,8020,8020,8020,0
|
|
20230705,185500,621237500,8020,8020,8020,8020,0
|
|
20230705,185400,621237500,8020,8020,8020,8020,0
|
|
20230705,185300,621237500,8020,8020,8020,8020,0
|
|
20230705,185200,621237500,8020,8020,8020,8020,0
|
|
20230705,185100,621237500,8020,8020,8020,8020,0
|
|
20230705,185000,621237500,8020,8020,8020,8020,0
|
|
20230705,184900,621237500,8020,8020,8020,8020,0
|
|
20230705,184800,621237500,8020,8020,8020,8020,0
|
|
20230705,184700,621237500,8020,8020,8020,8020,0
|
|
20230705,184600,621237500,8020,8020,8020,8020,0
|
|
20230705,184500,621237500,8020,8020,8020,8020,0
|
|
20230705,184400,621237500,8020,8020,8020,8020,0
|
|
20230705,184300,621237500,8020,8020,8020,8020,0
|
|
20230705,184200,621237500,8020,8020,8020,8020,0
|
|
20230705,184100,621237500,8020,8020,8020,8020,0
|
|
20230705,184000,621237500,8020,8020,8020,8020,0
|
|
20230705,183900,621237500,8020,8020,8020,8020,0
|
|
20230705,183800,621237500,8020,8020,8020,8020,0
|
|
20230705,183700,621237500,8020,8020,8020,8020,0
|
|
20230705,183600,621237500,8020,8020,8020,8020,0
|
|
20230705,183500,621237500,8020,8020,8020,8020,0
|
|
20230705,183400,621237500,8020,8020,8020,8020,0
|
|
20230705,183300,621237500,8020,8020,8020,8020,0
|
|
20230705,183200,621237500,8020,8020,8020,8020,0
|
|
20230705,183100,621237500,8020,8020,8020,8020,3139
|
|
20230705,183000,621237500,8020,8020,8020,8020,0
|
|
20230705,182900,621237500,8020,8020,8020,8020,0
|
|
20230705,182800,621237500,8020,8020,8020,8020,0
|
|
20230705,182700,621237500,8020,8020,8020,8020,0
|
|
20230705,182600,621237500,8020,8020,8020,8020,0
|
|
20230705,182500,621237500,8020,8020,8020,8020,0
|
|
20230705,182400,621237500,8020,8020,8020,8020,0
|
|
20230705,182300,621237500,8020,8020,8020,8020,0
|
|
20230705,182200,621237500,8020,8020,8020,8020,0
|
|
20230705,182100,621237500,8020,8020,8020,8020,0
|
|
20230705,182000,621237500,8020,8020,8020,8020,0
|
|
20230705,181900,621237500,8020,8020,8020,8020,0
|
|
20230705,181800,621237500,8020,8020,8020,8020,0
|
|
20230705,181700,621237500,8020,8020,8020,8020,0
|
|
20230705,181600,621237500,8020,8020,8020,8020,0
|
|
20230705,181500,621237500,8020,8020,8020,8020,0
|
|
20230705,181400,621237500,8020,8020,8020,8020,0
|
|
20230705,181300,621237500,8020,8020,8020,8020,0
|
|
20230705,181200,621237500,8020,8020,8020,8020,0
|
|
20230705,181100,621237500,8020,8020,8020,8020,0
|
|
20230705,181000,621237500,8020,8020,8020,8020,0
|
|
20230705,180900,621237500,8020,8020,8020,8020,0
|
|
20230705,180800,621237500,8020,8020,8020,8020,0
|
|
20230705,180700,621237500,8020,8020,8020,8020,0
|
|
20230705,180600,621237500,8020,8020,8020,8020,0
|
|
20230705,180500,621237500,8020,8020,8020,8020,0
|
|
20230705,180400,621237500,8020,8020,8020,8020,0
|
|
20230705,180300,621237500,8020,8020,8020,8020,0
|
|
20230705,180200,621237500,8020,8020,8020,8020,0
|
|
20230705,180100,621237500,8020,8020,8020,8020,3139
|
|
20230705,180000,621237500,8020,8020,8020,8020,0
|
|
20230705,175900,621237500,8020,8020,8020,8020,0
|
|
20230705,175800,621237500,8020,8020,8020,8020,0
|
|
20230705,175700,621237500,8020,8020,8020,8020,0
|
|
20230705,175600,621237500,8020,8020,8020,8020,0
|
|
20230705,175500,621237500,8020,8020,8020,8020,0
|
|
20230705,175400,621237500,8020,8020,8020,8020,0
|
|
20230705,175300,621237500,8020,8020,8020,8020,0
|
|
20230705,175200,621237500,8020,8020,8020,8020,0
|
|
20230705,175100,621237500,8020,8020,8020,8020,0
|
|
20230705,175000,621237500,8020,8020,8020,8020,0
|
|
20230705,174900,621237500,8020,8020,8020,8020,0
|
|
20230705,174800,621237500,8020,8020,8020,8020,0
|
|
20230705,174700,621237500,8020,8020,8020,8020,0
|
|
20230705,174600,621237500,8020,8020,8020,8020,0
|
|
20230705,174500,621237500,8020,8020,8020,8020,0
|
|
20230705,174400,621237500,8020,8020,8020,8020,0
|
|
20230705,174300,621237500,8020,8020,8020,8020,0
|
|
20230705,174200,621237500,8020,8020,8020,8020,0
|
|
20230705,174100,621237500,8020,8020,8020,8020,0
|
|
20230705,174000,621237500,8020,8020,8020,8020,0
|
|
20230705,173900,621237500,8020,8020,8020,8020,0
|
|
20230705,173800,621237500,8020,8020,8020,8020,0
|
|
20230705,173700,621237500,8020,8020,8020,8020,0
|
|
20230705,173600,621237500,8020,8020,8020,8020,0
|
|
20230705,173500,621237500,8020,8020,8020,8020,0
|
|
20230705,173400,621237500,8020,8020,8020,8020,0
|
|
20230705,173300,621237500,8020,8020,8020,8020,0
|
|
20230705,173200,621237500,8020,8020,8020,8020,0
|
|
20230705,173100,621237500,8020,8020,8020,8020,3139
|
|
20230705,173000,621237500,8020,8020,8020,8020,0
|
|
20230705,172900,621237500,8020,8020,8020,8020,0
|
|
20230705,172800,621237500,8020,8020,8020,8020,0
|
|
20230705,172700,621237500,8020,8020,8020,8020,0
|
|
20230705,172600,621237500,8020,8020,8020,8020,0
|
|
20230705,172500,621237500,8020,8020,8020,8020,0
|
|
20230705,172400,621237500,8020,8020,8020,8020,0
|
|
20230705,172300,621237500,8020,8020,8020,8020,0
|
|
20230705,172200,621237500,8020,8020,8020,8020,0
|
|
20230705,172100,621237500,8020,8020,8020,8020,0
|
|
20230705,172000,621237500,8020,8020,8020,8020,0
|
|
20230705,171900,621237500,8020,8020,8020,8020,0
|
|
20230705,171800,621237500,8020,8020,8020,8020,0
|
|
20230705,171700,621237500,8020,8020,8020,8020,0
|
|
20230705,171600,621237500,8020,8020,8020,8020,0
|
|
20230705,171500,621237500,8020,8020,8020,8020,0
|
|
20230705,171400,621237500,8020,8020,8020,8020,0
|
|
20230705,171300,621237500,8020,8020,8020,8020,0
|
|
20230705,171200,621237500,8020,8020,8020,8020,0
|
|
20230705,171100,621237500,8020,8020,8020,8020,0
|
|
20230705,171000,621237500,8020,8020,8020,8020,0
|
|
20230705,170900,621237500,8020,8020,8020,8020,0
|
|
20230705,170800,621237500,8020,8020,8020,8020,0
|
|
20230705,170700,621237500,8020,8020,8020,8020,0
|
|
20230705,170600,621237500,8020,8020,8020,8020,0
|
|
20230705,170500,621237500,8020,8020,8020,8020,0
|
|
20230705,170400,621237500,8020,8020,8020,8020,0
|
|
20230705,170300,621237500,8020,8020,8020,8020,0
|
|
20230705,170200,621237500,8020,8020,8020,8020,0
|
|
20230705,170100,621237500,8020,8020,8020,8020,3139
|
|
20230705,170000,621237500,8020,8020,8020,8020,0
|
|
20230705,165900,621237500,8020,8020,8020,8020,0
|
|
20230705,165800,621237500,8020,8020,8020,8020,0
|
|
20230705,165700,621237500,8020,8020,8020,8020,0
|
|
20230705,165600,621237500,8020,8020,8020,8020,0
|
|
20230705,165500,621237500,8020,8020,8020,8020,0
|
|
20230705,165400,621237500,8020,8020,8020,8020,0
|
|
20230705,165300,621237500,8020,8020,8020,8020,0
|
|
20230705,165200,621237500,8020,8020,8020,8020,0
|
|
20230705,165100,621237500,8020,8020,8020,8020,0
|
|
20230705,165000,621237500,8020,8020,8020,8020,0
|
|
20230705,164900,621237500,8020,8020,8020,8020,0
|
|
20230705,164800,621237500,8020,8020,8020,8020,0
|
|
20230705,164700,621237500,8020,8020,8020,8020,0
|
|
20230705,164600,621237500,8020,8020,8020,8020,0
|
|
20230705,164500,621237500,8020,8020,8020,8020,0
|
|
20230705,164400,621237500,8020,8020,8020,8020,0
|
|
20230705,164300,621237500,8020,8020,8020,8020,0
|
|
20230705,164200,621237500,8020,8020,8020,8020,0
|
|
20230705,164100,621237500,8020,8020,8020,8020,0
|
|
20230705,164000,621237500,8020,8020,8020,8020,0
|
|
20230705,163900,621237500,8020,8020,8020,8020,0
|
|
20230705,163800,621237500,8020,8020,8020,8020,0
|
|
20230705,163700,621237500,8020,8020,8020,8020,0
|
|
20230705,163600,621237500,8020,8020,8020,8020,0
|
|
20230705,163500,621237500,8020,8020,8020,8020,0
|
|
20230705,163400,621237500,8020,8020,8020,8020,0
|
|
20230705,163300,621237500,8020,8020,8020,8020,0
|
|
20230705,163200,621237500,8020,8020,8020,8020,0
|
|
20230705,163100,621237500,8020,8020,8020,8020,3139
|
|
20230705,163000,621237500,8020,8020,8020,8020,0
|
|
20230705,162900,621237500,8020,8020,8020,8020,0
|
|
20230705,162800,621237500,8020,8020,8020,8020,0
|
|
20230705,162700,621237500,8020,8020,8020,8020,0
|
|
20230705,162600,621237500,8020,8020,8020,8020,0
|
|
20230705,162500,621237500,8020,8020,8020,8020,0
|
|
20230705,162400,621237500,8020,8020,8020,8020,0
|
|
20230705,162300,621237500,8020,8020,8020,8020,0
|
|
20230705,162200,621237500,8020,8020,8020,8020,0
|
|
20230705,162100,621237500,8020,8020,8020,8020,0
|
|
20230705,162000,621237500,8020,8020,8020,8020,0
|
|
20230705,161900,621237500,8020,8020,8020,8020,0
|
|
20230705,161800,621237500,8020,8020,8020,8020,0
|
|
20230705,161700,621237500,8020,8020,8020,8020,0
|
|
20230705,161600,621237500,8020,8020,8020,8020,0
|
|
20230705,161500,621237500,8020,8020,8020,8020,0
|
|
20230705,161400,621237500,8020,8020,8020,8020,0
|
|
20230705,161300,621237500,8020,8020,8020,8020,0
|
|
20230705,161200,621237500,8020,8020,8020,8020,0
|
|
20230705,161100,621237500,8020,8020,8020,8020,0
|
|
20230705,161000,621237500,8020,8020,8020,8020,0
|
|
20230705,160900,621237500,8020,8020,8020,8020,0
|
|
20230705,160800,621237500,8020,8020,8020,8020,0
|
|
20230705,160700,621237500,8020,8020,8020,8020,0
|
|
20230705,160600,621237500,8020,8020,8020,8020,0
|
|
20230705,160500,621237500,8020,8020,8020,8020,0
|
|
20230705,160400,621237500,8020,8020,8020,8020,0
|
|
20230705,160300,621237500,8020,8020,8020,8020,0
|
|
20230705,160200,621237500,8020,8020,8020,8020,0
|
|
20230705,160100,621237500,8020,8020,8020,8020,3139
|
|
20230705,160000,621237500,8020,8020,8020,8020,0
|
|
20230705,155900,621237500,8020,8020,8020,8020,0
|
|
20230705,155800,621237500,8020,8020,8020,8020,0
|
|
20230705,155700,621237500,8020,8020,8020,8020,0
|
|
20230705,155600,621237500,8020,8020,8020,8020,0
|
|
20230705,155500,621237500,8020,8020,8020,8020,0
|
|
20230705,155400,621237500,8020,8020,8020,8020,0
|
|
20230705,155300,621237500,8020,8020,8020,8020,0
|
|
20230705,155200,621237500,8020,8020,8020,8020,0
|
|
20230705,155100,621237500,8020,8020,8020,8020,0
|
|
20230705,155000,621237500,8020,8020,8020,8020,0
|
|
20230705,154900,621237500,8020,8020,8020,8020,0
|
|
20230705,154800,621237500,8020,8020,8020,8020,0
|
|
20230705,154700,621237500,8020,8020,8020,8020,0
|
|
20230705,154600,621237500,8020,8020,8020,8020,0
|
|
20230705,154500,621237500,8020,8020,8020,8020,0
|
|
20230705,154400,621237500,8020,8020,8020,8020,0
|
|
20230705,154300,621237500,8020,8020,8020,8020,0
|
|
20230705,154200,621237500,8020,8020,8020,8020,0
|
|
20230705,154100,621237500,8020,8020,8020,8020,0
|
|
20230705,154000,621237500,8020,8020,8020,8020,0
|
|
20230705,153900,621237500,8020,8020,8020,8020,0
|
|
20230705,153800,621237500,8020,8020,8020,8020,0
|
|
20230705,153700,621237500,8020,8020,8020,8020,0
|
|
20230705,153600,621237500,8020,8020,8020,8020,0
|
|
20230705,153500,621237500,8020,8020,8020,8020,0
|
|
20230705,153400,621237500,8020,8020,8020,8020,0
|
|
20230705,153300,621237500,8020,8020,8020,8020,0
|
|
20230705,153200,621237500,8020,8020,8020,8020,0
|
|
20230705,153100,621237500,8020,8020,8020,8020,3139
|
|
20230705,153000,621237500,8020,8020,8020,8020,3139
|
|
20230705,152900,596062720,8030,8030,8030,8030,0
|
|
20230705,152800,596062720,8030,8030,8030,8030,0
|
|
20230705,152700,596062720,8030,8030,8030,8030,0
|
|
20230705,152600,596062720,8030,8030,8030,8030,0
|
|
20230705,152500,596062720,8030,8030,8030,8030,0
|
|
20230705,152400,596062720,8030,8030,8030,8030,0
|
|
20230705,152300,596062720,8030,8030,8030,8030,0
|
|
20230705,152200,596062720,8030,8030,8030,8030,0
|
|
20230705,152100,596062720,8030,8030,8030,8030,0
|
|
20230705,152000,596062720,8030,8030,8030,8030,0
|
|
20230705,151900,596062720,8030,8030,8030,8030,10
|
|
20230705,151800,595982420,8020,8020,8050,8020,104
|
|
20230705,151700,595147620,8020,8020,8020,8020,42
|
|
20230705,151600,594810780,8020,8020,8020,8020,684
|
|
20230705,151500,589325100,8030,8040,8040,8030,6
|
|
20230705,151400,589276910,8040,8040,8040,8040,30
|
|
20230705,151300,589035710,8040,8030,8040,8030,21
|
|
20230705,151200,588866980,8020,8020,8020,8020,0
|
|
20230705,151100,588866980,8020,8050,8050,8020,490
|
|
20230705,151000,584935500,8020,8020,8020,8020,0
|
|
20230705,150900,584935500,8020,8020,8020,8020,10
|
|
20230705,150800,584855300,8020,8020,8020,8020,0
|
|
20230705,150700,584855300,8020,8040,8040,8020,650
|
|
20230705,150600,579640470,8030,8030,8030,8030,1255
|
|
20230705,150500,569562820,8030,8030,8030,8030,17
|
|
20230705,150400,569426310,8030,8040,8040,8030,1011
|
|
20230705,150300,561307880,8040,8050,8050,8040,506
|
|
20230705,150200,557239120,8050,8050,8050,8050,2
|
|
20230705,150100,557223020,8070,8070,8070,8070,0
|
|
20230705,150000,557223020,8070,8070,8070,8070,0
|
|
20230705,145900,557223020,8070,8070,8070,8070,0
|
|
20230705,145800,557223020,8070,8070,8070,8070,1
|
|
20230705,145700,557214950,8070,8070,8070,8070,0
|
|
20230705,145600,557214950,8070,8070,8070,8070,30
|
|
20230705,145500,556972850,8050,8050,8050,8050,1
|
|
20230705,145400,556964800,8070,8070,8070,8070,0
|
|
20230705,145300,556964800,8070,8070,8070,8070,62
|
|
20230705,145200,556464460,8070,8070,8070,8070,10
|
|
20230705,145100,556383760,8080,8080,8080,8080,0
|
|
20230705,145000,556383760,8080,8080,8080,8080,0
|
|
20230705,144900,556383760,8080,8090,8090,8080,32
|
|
20230705,144800,556125180,8090,8090,8090,8090,2
|
|
20230705,144700,556109000,8090,8100,8100,8040,603
|
|
20230705,144600,551256560,8100,8080,8100,8080,10
|
|
20230705,144500,551175660,8060,8060,8060,8060,0
|
|
20230705,144400,551175660,8060,8060,8060,8060,0
|
|
20230705,144300,551175660,8060,8060,8060,8060,108
|
|
20230705,144200,550305180,8060,8060,8060,8060,20
|
|
20230705,144100,550143980,8060,8060,8060,8060,20
|
|
20230705,144000,549982780,8060,8060,8060,8060,0
|
|
20230705,143900,549982780,8060,8070,8070,8060,49
|
|
20230705,143800,549587800,8080,8070,8080,8070,68
|
|
20230705,143700,549038440,8070,8070,8070,8070,0
|
|
20230705,143600,549038440,8070,8070,8070,8070,2
|
|
20230705,143500,549022300,8080,8080,8080,8080,60
|
|
20230705,143400,548537500,8080,8090,8100,8070,282
|
|
20230705,143300,546260120,8090,8090,8090,8090,0
|
|
20230705,143200,546260120,8090,8090,8090,8090,20
|
|
20230705,143100,546098320,8090,8090,8090,8090,0
|
|
20230705,143000,546098320,8090,8090,8090,8090,2
|
|
20230705,142900,546082140,8100,8090,8100,8090,51
|
|
20230705,142800,545669540,8090,8070,8090,8070,42
|
|
20230705,142700,545330580,8070,8070,8070,8070,3
|
|
20230705,142600,545306370,8100,8100,8100,8100,50
|
|
20230705,142500,544901370,8100,8100,8100,8100,30
|
|
20230705,142400,544658370,8110,8110,8110,8110,0
|
|
20230705,142300,544658370,8110,8100,8110,8100,82
|
|
20230705,142200,543993640,8090,8090,8090,8090,0
|
|
20230705,142100,543993640,8090,8100,8110,8090,107
|
|
20230705,142000,543127920,8090,8090,8090,8090,205
|
|
20230705,141900,541469470,8090,8090,8090,8090,105
|
|
20230705,141800,540620020,8050,8090,8090,8050,236
|
|
20230705,141700,538711180,8090,8090,8090,8090,17
|
|
20230705,141600,538573650,8040,8060,8060,8040,36
|
|
20230705,141500,538283820,8110,8110,8110,8110,0
|
|
20230705,141400,538283820,8110,8110,8110,8110,0
|
|
20230705,141300,538283820,8110,8110,8110,8110,60
|
|
20230705,141200,537797220,8110,8090,8110,8090,10
|
|
20230705,141100,537716140,8050,8090,8130,8000,9644
|
|
20230705,141000,459973040,8060,8060,8060,8060,17
|
|
20230705,140900,459836020,8050,8110,8110,8050,614
|
|
20230705,140800,454872600,8110,8090,8110,8090,31
|
|
20230705,140700,454621500,8080,8110,8110,8080,13
|
|
20230705,140600,454516310,8120,8160,8160,8060,823
|
|
20230705,140500,447846940,8170,8190,8190,8170,461
|
|
20230705,140400,444075030,8200,8280,8280,8200,4085
|
|
20230705,140300,410470280,8280,8040,8300,8040,23381
|
|
20230705,140200,218756820,8020,8020,8020,8020,951
|
|
20230705,140100,211129800,8000,8000,8000,8000,106
|
|
20230705,140000,210281800,8000,8000,8000,8000,0
|
|
20230705,135900,210281800,8000,8000,8000,8000,0
|
|
20230705,135800,210281800,8000,8000,8000,8000,0
|
|
20230705,135700,210281800,8000,8000,8000,8000,0
|
|
20230705,135600,210281800,8000,8000,8000,8000,0
|
|
20230705,135500,210281800,8000,8000,8000,8000,0
|
|
20230705,135400,210281800,8000,8010,8010,8000,1500
|
|
20230705,135300,198278370,8010,8010,8010,8010,0
|
|
20230705,135200,198278370,8010,8010,8010,8010,125
|
|
20230705,135100,197277120,8010,8010,8010,8010,0
|
|
20230705,135000,197277120,8010,8010,8010,8010,0
|
|
20230705,134900,197277120,8010,8010,8010,8010,0
|
|
20230705,134800,197277120,8010,8010,8010,8010,0
|
|
20230705,134700,197277120,8010,8010,8010,8010,0
|
|
20230705,134600,197277120,8010,8010,8010,8010,782
|
|
20230705,134500,191013300,8010,8010,8010,8010,1005
|
|
20230705,134400,182963250,8020,8020,8020,8020,0
|
|
20230705,134300,182963250,8020,8020,8020,8020,0
|
|
20230705,134200,182963250,8020,8020,8020,8020,0
|
|
20230705,134100,182963250,8020,8020,8020,8020,81
|
|
20230705,134000,182313630,8020,8020,8020,8020,100
|
|
20230705,133900,181511630,8020,8020,8020,8020,0
|
|
20230705,133800,181511630,8020,8020,8020,8020,147
|
|
20230705,133700,180332690,8020,8020,8020,8020,1
|
|
20230705,133600,180324670,8020,8020,8020,8020,0
|
|
20230705,133500,180324670,8020,8020,8020,8020,60
|
|
20230705,133400,179843470,8020,8020,8020,8020,1
|
|
20230705,133300,179835450,8020,8020,8020,8020,0
|
|
20230705,133200,179835450,8020,8020,8020,8020,0
|
|
20230705,133100,179835450,8020,8020,8020,8020,0
|
|
20230705,133000,179835450,8020,8020,8020,8020,1
|
|
20230705,132900,179827430,8020,8020,8020,8020,1
|
|
20230705,132800,179819410,8020,8020,8020,8020,0
|
|
20230705,132700,179819410,8020,8020,8020,8020,0
|
|
20230705,132600,179819410,8020,8020,8020,8020,4
|
|
20230705,132500,179787330,8020,8020,8020,8020,0
|
|
20230705,132400,179787330,8020,8020,8020,8020,0
|
|
20230705,132300,179787330,8020,8020,8020,8020,0
|
|
20230705,132200,179787330,8020,8020,8020,8020,1
|
|
20230705,132100,179779310,8020,8020,8020,8020,0
|
|
20230705,132000,179779310,8020,8020,8020,8020,0
|
|
20230705,131900,179779310,8020,8020,8020,8020,0
|
|
20230705,131800,179779310,8020,8020,8020,8020,0
|
|
20230705,131700,179779310,8020,8020,8020,8020,0
|
|
20230705,131600,179779310,8020,8020,8020,8020,0
|
|
20230705,131500,179779310,8020,8020,8020,8020,0
|
|
20230705,131400,179779310,8020,8020,8020,8020,10
|
|
20230705,131300,179699110,8020,8020,8020,8020,0
|
|
20230705,131200,179699110,8020,8020,8020,8020,0
|
|
20230705,131100,179699110,8020,8020,8020,8020,0
|
|
20230705,131000,179699110,8020,8020,8020,8020,0
|
|
20230705,130900,179699110,8020,8020,8020,8020,0
|
|
20230705,130800,179699110,8020,8020,8020,8020,6
|
|
20230705,130700,179650990,8020,8010,8020,8010,202
|
|
20230705,130600,178030970,8010,8010,8010,8010,0
|
|
20230705,130500,178030970,8010,8010,8010,8010,0
|
|
20230705,130400,178030970,8010,8010,8010,8000,285
|
|
20230705,130300,175748130,8000,8000,8000,8000,59
|
|
20230705,130200,175276130,8000,8000,8000,8000,200
|
|
20230705,130100,173676130,8010,8010,8010,8010,160
|
|
20230705,130000,172394530,8010,8010,8010,8010,0
|
|
20230705,125900,172394530,8010,8010,8010,8010,0
|
|
20230705,125800,172394530,8010,8010,8010,8010,0
|
|
20230705,125700,172394530,8010,8010,8010,8010,50
|
|
20230705,125600,171994030,8010,8000,8010,8000,60
|
|
20230705,125500,171514020,8000,8000,8000,8000,101
|
|
20230705,125400,170706020,8010,8010,8010,8010,1
|
|
20230705,125300,170698010,8010,8010,8010,8010,0
|
|
20230705,125200,170698010,8010,8010,8010,8010,5
|
|
20230705,125100,170657960,8010,8010,8010,8010,30
|
|
20230705,125000,170417660,8010,8010,8010,8010,0
|
|
20230705,124900,170417660,8010,8010,8010,8010,4
|
|
20230705,124800,170385620,8010,8010,8010,8010,0
|
|
20230705,124700,170385620,8010,8010,8010,8010,0
|
|
20230705,124600,170385620,8010,8010,8010,8010,17
|
|
20230705,124500,170249450,8010,8010,8010,8010,0
|
|
20230705,124400,170249450,8010,8010,8010,8010,1
|
|
20230705,124300,170241440,8010,8010,8010,8010,30
|
|
20230705,124200,170001140,8010,8010,8010,8010,0
|
|
20230705,124100,170001140,8010,8010,8010,8010,2
|
|
20230705,124000,169985120,8010,8010,8010,8010,11
|
|
20230705,123900,169897010,8010,8010,8010,8010,0
|
|
20230705,123800,169897010,8010,8010,8010,8010,0
|
|
20230705,123700,169897010,8010,8010,8010,8010,0
|
|
20230705,123600,169897010,8010,8010,8010,8010,0
|
|
20230705,123500,169897010,8010,8010,8010,8010,2
|
|
20230705,123400,169880990,8010,8010,8010,8010,0
|
|
20230705,123300,169880990,8010,8010,8010,8010,0
|
|
20230705,123200,169880990,8010,8010,8010,8010,0
|
|
20230705,123100,169880990,8010,8010,8010,8010,0
|
|
20230705,123000,169880990,8010,8010,8010,8010,0
|
|
20230705,122900,169880990,8010,8010,8010,8010,0
|
|
20230705,122800,169880990,8010,8010,8010,8010,3
|
|
20230705,122700,169856960,8010,8010,8010,8010,2
|
|
20230705,122600,169840940,8010,8010,8010,8010,2
|
|
20230705,122500,169824920,8010,8010,8010,8010,0
|
|
20230705,122400,169824920,8010,8010,8010,8010,2
|
|
20230705,122300,169808900,8010,8010,8010,8010,0
|
|
20230705,122200,169808900,8010,8010,8010,8010,13
|
|
20230705,122100,169704770,8010,8010,8010,8010,0
|
|
20230705,122000,169704770,8010,8010,8010,8010,64
|
|
20230705,121900,169192130,8010,8010,8010,8010,1
|
|
20230705,121800,169184120,8010,8010,8010,8010,5
|
|
20230705,121700,169144070,8010,8010,8010,8010,2
|
|
20230705,121600,169128050,8010,8010,8010,8010,3
|
|
20230705,121500,169104020,8010,8010,8010,8010,0
|
|
20230705,121400,169104020,8010,8010,8010,8010,0
|
|
20230705,121300,169104020,8010,8010,8010,8010,0
|
|
20230705,121200,169104020,8010,8010,8010,8010,0
|
|
20230705,121100,169104020,8010,8010,8010,8010,33
|
|
20230705,121000,168839690,8010,8010,8010,8010,5
|
|
20230705,120900,168799640,8010,8010,8010,8010,0
|
|
20230705,120800,168799640,8010,8010,8010,8010,0
|
|
20230705,120700,168799640,8010,8010,8010,8010,60
|
|
20230705,120600,168319040,8010,8010,8010,8010,8
|
|
20230705,120500,168254960,8010,8010,8010,8010,0
|
|
20230705,120400,168254960,8010,8010,8010,8010,0
|
|
20230705,120300,168254960,8010,8010,8010,8010,513
|
|
20230705,120200,164145830,8010,8010,8010,8010,24
|
|
20230705,120100,163953590,8020,8020,8020,8020,0
|
|
20230705,120000,163953590,8020,8020,8020,8020,0
|
|
20230705,115900,163953590,8020,8020,8020,8020,40
|
|
20230705,115800,163632790,8010,8010,8010,8010,0
|
|
20230705,115700,163632790,8010,8010,8010,8010,49
|
|
20230705,115600,163240300,8020,8020,8020,8020,1
|
|
20230705,115500,163232280,8000,8000,8000,8000,0
|
|
20230705,115400,163232280,8000,8000,8000,8000,343
|
|
20230705,115300,160488280,8010,8010,8010,8010,1950
|
|
20230705,115200,144868780,8020,8020,8020,8020,0
|
|
20230705,115100,144868780,8020,8020,8020,8020,0
|
|
20230705,115000,144868780,8020,8020,8020,8020,0
|
|
20230705,114900,144868780,8020,8020,8020,8020,13
|
|
20230705,114800,144764520,8020,8020,8020,8020,12
|
|
20230705,114700,144668280,8020,8020,8020,8020,0
|
|
20230705,114600,144668280,8020,8020,8020,8020,919
|
|
20230705,114500,137297900,8010,8010,8010,8010,0
|
|
20230705,114400,137297900,8010,8010,8010,8010,11
|
|
20230705,114300,137209790,8010,8010,8010,8010,0
|
|
20230705,114200,137209790,8010,8010,8010,8010,2
|
|
20230705,114100,137193770,8020,8020,8020,8020,112
|
|
20230705,114000,136295530,8020,8020,8020,8020,0
|
|
20230705,113900,136295530,8020,8020,8020,8020,34
|
|
20230705,113800,136022850,8020,8020,8020,8020,0
|
|
20230705,113700,136022850,8020,8020,8020,8020,10
|
|
20230705,113600,135942650,8020,8020,8020,8020,0
|
|
20230705,113500,135942650,8020,8020,8020,8020,8
|
|
20230705,113400,135878490,8020,8020,8020,8020,2
|
|
20230705,113300,135862450,8020,8020,8020,8020,300
|
|
20230705,113200,133456450,8020,8020,8020,8020,2
|
|
20230705,113100,133440410,8020,8020,8020,8020,2
|
|
20230705,113000,133424370,8010,8010,8010,8010,0
|
|
20230705,112900,133424370,8010,8010,8010,8010,119
|
|
20230705,112800,132471180,8010,8010,8010,8010,0
|
|
20230705,112700,132471180,8010,8010,8010,8010,0
|
|
20230705,112600,132471180,8010,8010,8010,8010,0
|
|
20230705,112500,132471180,8010,8010,8010,8010,23
|
|
20230705,112400,132286950,8020,8020,8020,8020,3
|
|
20230705,112300,132262890,8020,8020,8020,8020,0
|
|
20230705,112200,132262890,8020,8020,8020,8020,10
|
|
20230705,112100,132182690,8020,8020,8020,8020,0
|
|
20230705,112000,132182690,8020,8010,8020,8010,6
|
|
20230705,111900,132134580,8020,8020,8020,8020,12
|
|
20230705,111800,132038340,8010,8010,8010,8010,79
|
|
20230705,111700,131405550,8020,8020,8020,8020,334
|
|
20230705,111600,128726870,8020,8020,8020,8020,6
|
|
20230705,111500,128678750,8010,8020,8020,8010,214
|
|
20230705,111400,126962510,8010,8010,8010,8010,0
|
|
20230705,111300,126962510,8010,8010,8010,8010,0
|
|
20230705,111200,126962510,8010,8010,8010,8010,0
|
|
20230705,111100,126962510,8010,8010,8010,8010,0
|
|
20230705,111000,126962510,8010,8010,8010,8010,0
|
|
20230705,110900,126962510,8010,8010,8010,8010,0
|
|
20230705,110800,126962510,8010,8010,8010,8010,0
|
|
20230705,110700,126962510,8010,8010,8010,8010,2
|
|
20230705,110600,126946490,8010,8010,8010,8010,0
|
|
20230705,110500,126946490,8010,8010,8010,8010,0
|
|
20230705,110400,126946490,8010,8010,8010,8010,0
|
|
20230705,110300,126946490,8010,8010,8010,8010,3
|
|
20230705,110200,126922460,8010,8010,8010,8010,0
|
|
20230705,110100,126922460,8010,8010,8010,8010,0
|
|
20230705,110000,126922460,8010,8010,8010,8010,0
|
|
20230705,105900,126922460,8010,8010,8010,8010,200
|
|
20230705,105800,125320460,8010,8010,8010,8010,0
|
|
20230705,105700,125320460,8010,8020,8020,8010,500
|
|
20230705,105600,121311010,8020,8020,8020,8020,0
|
|
20230705,105500,121311010,8020,8020,8020,8020,401
|
|
20230705,105400,118094990,8030,8020,8030,8020,102
|
|
20230705,105300,117275940,8030,8030,8030,8030,0
|
|
20230705,105200,117275940,8030,8030,8030,8030,0
|
|
20230705,105100,117275940,8030,8030,8030,8030,297
|
|
20230705,105000,114891030,8030,8030,8030,8030,30
|
|
20230705,104900,114650130,8030,8050,8050,8030,200
|
|
20230705,104800,113044100,8060,8060,8060,8060,0
|
|
20230705,104700,113044100,8060,8060,8060,8060,0
|
|
20230705,104600,113044100,8060,8030,8060,8030,12
|
|
20230705,104500,112947710,8020,8020,8020,8020,0
|
|
20230705,104400,112947710,8020,8020,8020,8020,0
|
|
20230705,104300,112947710,8020,8020,8020,8020,0
|
|
20230705,104200,112947710,8020,8020,8020,8020,0
|
|
20230705,104100,112947710,8020,8020,8020,8020,0
|
|
20230705,104000,112947710,8020,8020,8020,8020,0
|
|
20230705,103900,112947710,8020,8030,8030,8020,221
|
|
20230705,103800,111173360,8030,8040,8040,8030,276
|
|
20230705,103700,108956710,8050,8060,8060,8050,45
|
|
20230705,103600,108594350,8060,8060,8060,8060,0
|
|
20230705,103500,108594350,8060,8060,8060,8060,0
|
|
20230705,103400,108594350,8060,8060,8060,8060,0
|
|
20230705,103300,108594350,8060,8060,8060,8060,0
|
|
20230705,103200,108594350,8060,8060,8060,8060,0
|
|
20230705,103100,108594350,8060,8060,8060,8060,0
|
|
20230705,103000,108594350,8060,8060,8060,8060,0
|
|
20230705,102900,108594350,8060,8060,8060,8060,0
|
|
20230705,102800,108594350,8060,8060,8060,8060,0
|
|
20230705,102700,108594350,8060,8060,8060,8060,0
|
|
20230705,102600,108594350,8060,8060,8060,8060,0
|
|
20230705,102500,108594350,8060,8060,8060,8060,0
|
|
20230705,102400,108594350,8060,8080,8080,8060,8
|
|
20230705,102300,108529740,8080,8080,8080,8080,26
|
|
20230705,102200,108319660,8080,8080,8080,8080,0
|
|
20230705,102100,108319660,8080,8080,8080,8080,7
|
|
20230705,102000,108263100,8080,8080,8080,8080,6
|
|
20230705,101900,108214620,8050,8050,8050,8050,0
|
|
20230705,101800,108214620,8050,8050,8050,8050,10
|
|
20230705,101700,108134120,8050,8050,8050,8050,0
|
|
20230705,101600,108134120,8050,8070,8070,8050,20
|
|
20230705,101500,107973030,8080,8080,8080,8080,111
|
|
20230705,101400,107076150,8080,8080,8080,8080,110
|
|
20230705,101300,106187350,8070,8070,8070,8070,2
|
|
20230705,101200,106171210,8080,8080,8080,8080,20
|
|
20230705,101100,106009610,8080,8080,8080,8080,0
|
|
20230705,101000,106009610,8080,8080,8080,8080,0
|
|
20230705,100900,106009610,8080,8050,8080,8050,4
|
|
20230705,100800,105977380,8050,8050,8050,8050,0
|
|
20230705,100700,105977380,8050,8050,8050,8050,0
|
|
20230705,100600,105977380,8050,8050,8050,8050,1
|
|
20230705,100500,105969330,8050,8050,8050,8050,0
|
|
20230705,100400,105969330,8050,8050,8050,8050,24
|
|
20230705,100300,105776130,8050,8050,8050,8050,930
|
|
20230705,100200,98289630,8050,8060,8060,8050,100
|
|
20230705,100100,97484620,8090,8090,8090,8090,0
|
|
20230705,100000,97484620,8090,8060,8090,8060,34
|
|
20230705,095900,97209780,8060,8060,8060,8060,0
|
|
20230705,095800,97209780,8060,8060,8060,8060,5
|
|
20230705,095700,97169480,8060,8060,8060,8060,108
|
|
20230705,095600,96299000,8060,8050,8060,8050,168
|
|
20230705,095500,94945920,8050,8050,8050,8050,44
|
|
20230705,095400,94591720,8050,8050,8050,8050,44
|
|
20230705,095300,94237520,8050,8050,8050,8050,0
|
|
20230705,095200,94237520,8050,8050,8050,8050,30
|
|
20230705,095100,93996020,8050,8050,8050,8050,0
|
|
20230705,095000,93996020,8050,8050,8050,8050,54
|
|
20230705,094900,93561320,8070,8070,8070,8070,5
|
|
20230705,094800,93520970,8070,8070,8070,8070,11
|
|
20230705,094700,93432200,8070,8070,8070,8070,0
|
|
20230705,094600,93432200,8070,8070,8070,8070,0
|
|
20230705,094500,93432200,8070,8070,8070,8070,0
|
|
20230705,094400,93432200,8070,8060,8070,8060,10
|
|
20230705,094300,93351550,8060,8060,8060,8060,0
|
|
20230705,094200,93351550,8060,8060,8060,8060,4
|
|
20230705,094100,93319310,8060,8060,8060,8060,2
|
|
20230705,094000,93303190,8080,8080,8080,8080,2
|
|
20230705,093900,93287030,8090,8090,8090,8090,3
|
|
20230705,093800,93262760,8100,8110,8110,8100,14
|
|
20230705,093700,93149350,8100,8100,8100,8100,1350
|
|
20230705,093600,82214350,8110,8110,8110,8110,73
|
|
20230705,093500,81622320,8110,8110,8110,8110,782
|
|
20230705,093400,75280300,8110,8110,8110,8110,0
|
|
20230705,093300,75280300,8110,8100,8110,8100,509
|
|
20230705,093200,71157310,8110,8110,8110,8110,4
|
|
20230705,093100,71124870,8100,8100,8100,8100,92
|
|
20230705,093000,70379670,8100,8100,8100,8100,171
|
|
20230705,092900,68994570,8110,8100,8110,8100,165
|
|
20230705,092800,67657420,8100,8100,8100,8100,1273
|
|
20230705,092700,57346120,8110,8100,8110,8100,532
|
|
20230705,092600,53036680,8100,8070,8100,8070,471
|
|
20230705,092500,49229310,8050,8050,8050,8050,438
|
|
20230705,092400,45703410,8050,8050,8050,8050,0
|
|
20230705,092300,45703410,8050,8060,8060,8050,332
|
|
20230705,092200,43030720,8070,8070,8070,8070,7
|
|
20230705,092100,42974230,8080,8080,8080,8080,3
|
|
20230705,092000,42949990,8080,8080,8080,8080,5
|
|
20230705,091900,42909590,8080,8080,8080,8080,88
|
|
20230705,091800,42198550,8080,8060,8080,8060,976
|
|
20230705,091700,34322370,8050,8050,8050,8050,10
|
|
20230705,091600,34241870,8050,8050,8050,8050,0
|
|
20230705,091500,34241870,8050,8050,8050,8050,60
|
|
20230705,091400,33758870,8050,8050,8050,8050,498
|
|
20230705,091300,29749970,8050,8050,8050,8050,0
|
|
20230705,091200,29749970,8050,8050,8050,8050,30
|
|
20230705,091100,29508470,8050,8050,8050,8050,0
|
|
20230705,091000,29508470,8050,8050,8050,8050,371
|
|
20230705,090900,26521920,8050,8050,8050,8050,62
|
|
20230705,090800,26022820,8050,8050,8050,8050,0
|
|
20230705,090700,26022820,8050,8050,8050,8050,0
|
|
20230705,090600,26022820,8050,8050,8050,8050,0
|
|
20230705,090500,26022820,8050,8050,8050,8050,6
|
|
20230705,090400,25974520,8070,8070,8070,8070,2349
|
|
20230705,090300,7018090,8070,8070,8070,8070,1
|
|
20230705,090200,7010020,8080,8010,8080,8010,121
|
|
20230705,090100,6040740,8010,8080,8080,8010,43
|
|
20230705,090000,5695960,8090,8010,8090,8010,561
|